ジロー・グループ C (Z)

Z
🏛️ アメリカ →
74.85
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 71.15 71.43 71.15 71.21 13.8K
09:31 71.22 71.22 71.22 71.22 0.4K
09:32 71.20 71.24 71.01 71.21 1.5K
09:33 70.95 71.06 70.95 71.06 2.0K
09:34 70.87 70.95 70.87 70.95 0.3K
09:35 70.75 70.75 70.75 70.75 2.0K
09:36 70.83 70.90 70.78 70.78 1.0K
09:37 70.87 70.87 70.79 70.87 0.8K
09:38 70.87 70.87 70.87 70.87 3.7K
09:39 70.76 70.76 70.70 70.69 0.7K
09:40 70.70 70.70 70.70 70.70 0.6K
09:41 70.70 70.70 70.65 70.65 0.8K
09:42 70.69 70.69 70.62 70.61 2.2K
09:43 70.58 70.58 70.58 70.58 0.1K
09:44 70.54 70.60 70.54 70.60 0.4K
09:45 70.60 70.77 70.60 70.77 3.8K
09:46 70.79 70.79 70.79 70.79 1.0K
09:47 70.61 70.61 70.60 70.60 1.6K
09:48 70.66 70.66 70.66 70.66 0.2K
09:49 70.67 70.78 70.67 70.78 2.3K
09:50 70.74 70.77 70.74 70.77 1.4K
09:52 70.79 70.79 70.79 70.79 0.5K
09:53 70.90 70.90 70.77 70.83 3.7K
09:54 70.92 70.96 70.87 70.88 1.4K
09:55 70.88 70.88 70.88 70.88 1.9K
09:58 70.97 70.97 70.91 70.91 1.0K
09:59 70.88 70.88 70.87 70.87 1.6K
10:00 70.93 70.93 70.89 70.89 3.0K
10:01 70.99 71.04 70.94 70.94 22.5K
10:02 71.00 71.06 71.00 71.06 3.7K
10:03 71.09 71.09 70.97 70.97 1.8K
10:04 71.01 71.02 71.01 71.02 0.4K
10:06 71.02 71.02 70.89 70.89 1.9K
10:07 70.89 70.91 70.89 70.91 1.0K
10:08 70.90 70.90 70.87 70.90 13.5K
10:09 70.84 70.89 70.84 70.85 1.3K
10:10 70.90 70.90 70.90 70.90 1.0K
10:11 70.92 70.98 70.92 70.98 2.3K
10:13 71.05 71.06 71.03 71.06 0.8K
10:14 71.02 71.04 71.00 71.00 1.1K
10:15 71.06 71.14 71.06 71.14 1.4K
10:16 71.08 71.14 71.07 71.13 1.4K
10:17 71.08 71.08 71.08 71.08 0.4K
10:18 71.07 71.07 71.07 71.07 0.1K
10:19 71.13 71.18 71.13 71.14 1.2K
10:20 71.15 71.15 71.14 71.14 1.2K
10:21 71.14 71.20 71.14 71.20 1.6K
10:22 71.19 71.19 71.08 71.08 2.9K
10:23 71.04 71.04 71.04 71.04 0.2K
10:24 71.04 71.06 71.03 71.03 2.6K
10:26 70.91 70.92 70.91 70.92 1.1K
10:27 70.92 70.96 70.76 70.76 4.5K
10:28 70.85 70.85 70.83 70.83 0.8K
10:29 70.93 70.93 70.88 70.88 2.0K
10:30 70.90 70.95 70.90 70.93 2.8K
10:32 71.00 71.10 70.97 71.10 12.6K
10:33 71.13 71.13 71.09 71.09 1.2K
10:34 71.11 71.17 71.11 71.16 24.7K
10:35 71.21 71.29 71.21 71.29 4.3K
10:37 71.29 71.31 71.29 71.31 1.8K
10:39 71.29 71.32 71.29 71.31 0.7K
10:40 71.34 71.34 71.34 71.34 0.1K
10:41 71.38 71.39 71.37 71.37 3.5K
10:42 71.33 71.35 71.32 71.32 1.8K
10:43 71.34 71.38 71.34 71.34 0.6K
10:44 71.35 71.39 71.35 71.39 1.1K
10:45 71.42 71.42 71.41 71.41 1.4K
10:46 71.43 71.43 71.39 71.39 1.2K
10:47 71.44 71.44 71.40 71.44 1.4K
10:48 71.42 71.42 71.39 71.39 1.4K
10:49 71.43 71.60 71.43 71.60 3.4K
10:50 71.64 71.70 71.64 71.70 6.4K
10:51 71.62 71.72 71.62 71.72 1.9K
10:52 71.72 71.72 71.64 71.69 2.1K
10:53 71.70 71.72 71.70 71.72 1.9K
10:54 71.68 71.70 71.68 71.70 1.0K
10:55 71.76 71.84 71.76 71.83 1.4K
10:56 71.83 71.89 71.82 71.89 2.4K
10:57 71.93 72.04 71.93 72.04 57.1K
10:58 72.04 72.04 71.98 71.98 5.4K
10:59 72.02 72.02 71.92 71.94 3.3K
11:00 71.84 71.86 71.84 71.86 1.0K
11:01 71.86 71.86 71.84 71.84 1.7K
11:02 71.86 71.90 71.86 71.90 2.0K
11:03 71.93 71.94 71.93 71.94 0.7K
11:04 71.85 71.90 71.85 71.90 5.8K
11:05 71.88 71.88 71.83 71.83 2.8K
11:06 71.83 71.87 71.83 71.86 0.9K
11:07 71.83 71.83 71.77 71.77 3.7K
11:08 71.79 71.79 71.75 71.75 1.7K
11:09 71.78 71.78 71.76 71.76 1.0K
11:10 71.78 71.86 71.78 71.86 1.8K
11:11 71.81 71.81 71.81 71.81 1.2K
11:12 71.83 71.83 71.78 71.78 0.5K
11:13 71.82 71.82 71.82 71.82 0.9K
11:14 71.79 71.79 71.78 71.78 2.0K
11:15 71.80 71.86 71.80 71.83 3.2K
11:16 71.76 71.76 71.76 71.76 1.0K
11:17 71.71 71.71 71.71 71.71 1.3K
11:18 71.78 71.79 71.78 71.79 1.5K
11:19 71.79 71.79 71.79 71.79 0.5K
11:20 71.75 71.77 71.70 71.70 2.2K
11:21 71.69 71.73 71.69 71.72 0.6K
11:22 71.76 71.76 71.69 71.76 3.8K
11:23 71.75 71.75 71.73 71.72 1.2K
11:24 71.76 71.81 71.76 71.81 1.2K
11:25 71.80 71.81 71.80 71.81 0.4K
11:26 71.72 71.72 71.68 71.69 1.6K
11:27 71.71 71.71 71.65 71.65 1.1K
11:28 71.65 71.65 71.63 71.63 1.2K
11:29 71.64 71.67 71.64 71.67 1.9K
11:30 71.69 71.69 71.69 71.69 0.2K
11:31 71.69 71.70 71.66 71.68 1.5K
11:32 71.67 71.67 71.67 71.67 0.4K
11:33 71.67 71.69 71.66 71.66 0.8K
11:34 71.65 71.68 71.65 71.67 0.9K
11:35 71.70 71.71 71.70 71.71 0.4K
11:36 71.71 71.71 71.71 71.71 0.7K
11:37 71.75 71.80 71.73 71.73 2.5K
11:38 71.78 71.78 71.77 71.78 1.4K
11:39 71.77 71.77 71.77 71.77 0.3K
11:40 71.74 71.74 71.74 71.74 1.7K
11:41 71.74 71.74 71.73 71.73 0.9K
11:42 71.70 71.70 71.70 71.70 0.9K
11:43 71.70 71.70 71.67 71.67 0.7K
11:44 71.67 71.67 71.67 71.67 1.0K
11:45 71.65 71.65 71.65 71.65 0.3K
11:46 71.63 71.63 71.61 71.61 0.8K
11:47 71.59 71.61 71.57 71.61 1.8K
11:48 71.61 71.61 71.61 71.61 0.6K
11:49 71.61 71.61 71.60 71.60 0.9K
11:50 71.63 71.65 71.61 71.61 3.7K
11:51 71.60 71.60 71.60 71.60 0.3K
11:52 71.58 71.58 71.58 71.58 1.4K
11:53 71.59 71.60 71.56 71.59 0.9K
11:54 71.59 71.59 71.56 71.56 1.4K
11:55 71.56 71.60 71.56 71.60 0.3K
11:56 71.53 71.53 71.53 71.53 2.4K
11:57 71.56 71.56 71.56 71.56 0.5K
11:58 71.55 71.57 71.53 71.56 2.2K
11:59 71.57 71.57 71.57 71.57 0.3K
12:00 71.60 71.60 71.60 71.60 1.0K
12:01 71.61 71.61 71.57 71.57 1.5K
12:02 71.61 71.61 71.61 71.61 0.2K
12:03 71.64 71.64 71.64 71.64 1.5K
12:04 71.65 71.65 71.65 71.65 0.4K
12:05 71.68 71.68 71.65 71.65 0.6K
12:06 71.64 71.64 71.64 71.64 0.7K
12:08 71.66 71.66 71.60 71.60 1.6K
12:09 71.61 71.61 71.50 71.50 2.1K
12:11 71.54 71.54 71.54 71.54 1.2K
12:14 71.60 71.60 71.56 71.56 1.2K
12:15 71.55 71.55 71.55 71.55 0.6K
12:16 71.57 71.61 71.57 71.61 2.7K
12:18 71.63 71.67 71.63 71.67 0.8K
12:19 71.65 71.68 71.65 71.68 1.3K
12:20 71.68 71.68 71.68 71.68 0.6K
12:21 71.67 71.67 71.67 71.67 1.0K
12:22 71.68 71.68 71.68 71.68 0.3K
12:23 71.68 71.68 71.68 71.68 0.8K
12:24 71.66 71.66 71.63 71.63 1.2K
12:26 71.66 71.67 71.62 71.67 20.4K
12:27 71.72 71.72 71.72 71.72 2.4K
12:28 71.75 71.75 71.75 71.75 1.2K
12:29 71.73 71.73 71.57 71.57 6.0K
12:30 71.60 71.60 71.60 71.60 1.7K
12:32 71.63 71.63 71.63 71.63 0.8K
12:33 71.64 71.64 71.64 71.64 0.6K
12:34 71.63 71.63 71.58 71.58 1.8K
12:36 71.57 71.64 71.57 71.64 2.1K
12:37 71.66 71.66 71.66 71.66 0.4K
12:38 71.66 71.66 71.63 71.63 2.7K
12:39 71.59 71.59 71.59 71.59 0.6K
12:40 71.58 71.58 71.58 71.58 0.7K
12:41 71.52 71.52 71.52 71.52 0.7K
12:42 71.50 71.50 71.47 71.47 0.8K
12:43 71.48 71.48 71.48 71.48 1.3K
12:44 71.47 71.47 71.47 71.47 0.6K
12:45 71.48 71.49 71.46 71.48 1.4K
12:46 71.52 71.52 71.52 71.52 1.6K
12:47 71.53 71.54 71.53 71.54 0.4K
12:48 71.53 71.53 71.53 71.53 0.2K
12:49 71.49 71.50 71.49 71.50 0.8K
12:50 71.49 71.55 71.49 71.55 30.1K
12:51 71.57 71.57 71.57 71.57 0.4K
12:52 71.55 71.59 71.55 71.58 0.9K
12:53 71.61 71.61 71.61 71.61 0.9K
12:54 71.62 71.62 71.57 71.57 2.5K
12:55 71.58 71.58 71.58 71.58 1.4K
12:57 71.52 71.52 71.52 71.52 0.7K
12:59 71.50 71.50 71.49 71.49 2.5K
13:00 71.49 71.56 71.49 71.56 2.0K
13:01 71.55 71.55 71.55 71.55 0.9K
13:02 71.55 71.55 71.52 71.54 1.8K
13:04 71.54 71.54 71.54 71.54 0.7K
13:05 71.49 71.49 71.49 71.49 1.0K
13:06 71.47 71.48 71.47 71.48 0.7K
13:07 71.48 71.48 71.47 71.47 0.6K
13:08 71.51 71.51 71.49 71.51 1.5K
13:09 71.53 71.53 71.53 71.53 1.6K
13:10 71.52 71.52 71.52 71.52 0.5K
13:11 71.53 71.55 71.53 71.55 2.5K
13:12 71.54 71.54 71.54 71.54 0.5K
13:13 71.54 71.54 71.54 71.54 1.8K
13:14 71.54 71.58 71.54 71.58 4.2K
13:15 71.59 71.59 71.59 71.59 0.6K
13:16 71.59 71.66 71.59 71.66 3.1K
13:17 71.68 71.68 71.67 71.67 0.3K
13:18 71.69 71.69 71.66 71.68 3.2K
13:19 71.70 71.70 71.69 71.69 2.7K
13:22 71.70 71.74 71.70 71.71 0.6K
13:23 71.73 71.74 71.73 71.74 0.6K
13:24 71.74 71.76 71.73 71.73 2.4K
13:25 71.75 71.78 71.75 71.78 1.2K
13:27 71.76 71.76 71.76 71.76 1.1K
13:28 71.76 71.76 71.75 71.75 0.5K
13:29 71.73 71.73 71.72 71.73 1.4K
13:30 71.70 71.73 71.70 71.73 1.7K
13:31 71.73 71.73 71.69 71.72 0.6K
13:32 71.72 71.72 71.69 71.70 1.7K
13:33 71.73 71.78 71.73 71.78 2.6K
13:34 71.72 71.75 71.72 71.75 1.8K
13:35 71.71 71.71 71.71 71.71 0.2K
13:36 71.67 71.71 71.67 71.69 0.9K
13:37 71.71 71.71 71.69 71.69 0.5K
13:38 71.71 71.71 71.68 71.70 1.3K
13:39 71.68 71.68 71.67 71.67 1.5K
13:40 71.63 71.63 71.63 71.63 4.0K
13:41 71.63 71.63 71.61 71.61 1.6K
13:42 71.61 71.61 71.59 71.59 0.6K
13:43 71.57 71.57 71.54 71.54 3.1K
13:44 71.51 71.51 71.51 71.51 0.5K
13:45 71.52 71.52 71.52 71.52 0.6K
13:46 71.51 71.51 71.47 71.51 0.4K
13:47 71.52 71.52 71.48 71.48 0.7K
13:48 71.49 71.50 71.49 71.50 1.3K
13:49 71.47 71.50 71.47 71.50 0.6K
13:50 71.50 71.50 71.50 71.50 0.4K
13:51 71.50 71.50 71.50 71.50 0.4K
13:52 71.47 71.47 71.43 71.43 1.4K
13:53 71.44 71.44 71.44 71.44 0.7K
13:54 71.41 71.44 71.41 71.44 0.4K
13:55 71.39 71.41 71.36 71.41 1.9K
13:56 71.40 71.42 71.40 71.42 0.8K
13:57 71.38 71.38 71.36 71.37 1.8K
13:58 71.37 71.37 71.35 71.35 2.1K
14:00 71.33 71.37 71.33 71.36 4.1K
14:01 71.37 71.39 71.37 71.39 2.4K
14:02 71.39 71.41 71.39 71.41 8.9K
14:03 71.41 71.41 71.39 71.39 10.7K
14:04 71.37 71.37 71.37 71.37 0.4K
14:05 71.38 71.38 71.32 71.32 5.9K
14:06 71.32 71.32 71.31 71.31 0.9K
14:07 71.27 71.27 71.25 71.25 1.2K
14:08 71.27 71.27 71.26 71.26 1.2K
14:09 71.23 71.26 71.23 71.26 1.1K
14:10 71.24 71.24 71.24 71.24 0.5K
14:11 71.23 71.23 71.21 71.21 2.0K
14:12 71.19 71.19 71.18 71.18 1.2K
14:13 71.17 71.19 71.17 71.19 1.0K
14:14 71.23 71.23 71.23 71.23 3.3K
14:15 71.25 71.25 71.23 71.23 1.7K
14:17 71.22 71.22 71.19 71.19 1.1K
14:18 71.21 71.21 71.21 71.21 1.2K
14:19 71.20 71.20 71.20 71.20 0.4K
14:20 71.20 71.20 71.20 71.20 0.7K
14:21 71.21 71.21 71.20 71.19 0.5K
14:22 71.20 71.20 71.20 71.19 0.2K
14:23 71.19 71.20 71.18 71.20 2.0K
14:24 71.21 71.21 71.20 71.21 1.2K
14:25 71.21 71.22 71.20 71.20 1.9K
14:27 71.17 71.17 71.12 71.11 2.0K
14:28 71.11 71.11 71.08 71.08 6.0K
14:29 71.10 71.10 70.98 70.99 15.5K
14:30 70.97 71.08 70.95 71.07 8.1K
14:31 71.08 71.08 71.08 71.08 1.1K
14:32 71.08 71.20 71.06 71.19 7.6K
14:33 71.19 71.21 71.19 71.21 1.6K
14:34 71.18 71.18 71.18 71.18 1.0K
14:35 71.15 71.15 71.10 71.10 34.5K
14:36 71.08 71.12 71.08 71.12 3.6K
14:37 71.10 71.11 71.09 71.10 2.0K
14:39 71.09 71.09 71.03 71.03 1.3K
14:40 71.06 71.10 71.06 71.10 3.0K
14:41 71.07 71.07 71.07 71.07 0.4K
14:42 71.07 71.09 71.07 71.09 2.1K
14:43 71.09 71.09 71.07 71.07 1.3K
14:44 71.07 71.07 71.07 71.07 0.2K
14:45 71.04 71.04 71.02 71.02 0.5K
14:46 71.02 71.06 71.02 71.06 2.9K
14:47 71.05 71.05 71.04 71.04 1.0K
14:48 71.05 71.05 71.05 71.05 1.5K
14:49 71.02 71.03 71.02 71.03 1.0K
14:50 71.02 71.02 71.01 71.01 2.5K
14:51 71.00 71.00 70.98 70.99 1.7K
14:52 71.00 71.03 71.00 71.03 1.9K
14:53 71.04 71.04 71.04 71.04 0.6K
14:54 71.04 71.06 71.04 71.06 1.9K
14:55 71.06 71.07 71.06 71.07 1.2K
14:56 71.05 71.05 71.05 71.05 0.8K
14:57 71.07 71.08 71.07 71.08 0.7K
14:58 71.07 71.07 71.03 71.03 1.7K
14:59 71.02 71.02 71.02 71.02 2.0K
15:01 71.02 71.02 71.02 71.02 0.5K
15:02 71.02 71.02 71.00 71.00 0.7K
15:03 71.00 71.00 70.97 70.97 1.5K
15:04 71.00 71.00 70.99 71.00 1.6K
15:06 71.00 71.00 71.00 71.00 1.0K
15:07 70.98 70.98 70.98 70.98 0.8K
15:08 70.99 71.00 70.98 70.98 1.8K
15:10 70.99 70.99 70.97 70.97 2.0K
15:11 70.95 70.97 70.95 70.96 2.1K
15:12 70.97 70.97 70.95 70.94 2.6K
15:13 70.94 70.95 70.94 70.95 1.6K
15:14 70.96 70.96 70.93 70.93 1.7K
15:15 70.89 70.92 70.89 70.92 5.4K
15:16 70.91 70.92 70.89 70.92 0.8K
15:17 70.91 70.91 70.87 70.87 1.8K
15:18 70.88 70.88 70.88 70.88 0.8K
15:19 70.85 70.87 70.85 70.87 2.1K
15:20 70.85 70.85 70.84 70.83 1.1K
15:21 70.84 70.95 70.84 70.94 5.4K
15:22 70.95 70.98 70.95 70.98 2.8K
15:23 70.99 70.99 70.99 70.99 0.8K
15:24 70.96 70.96 70.96 70.96 1.8K
15:25 70.88 70.88 70.88 70.88 1.7K
15:26 70.90 70.90 70.88 70.89 3.5K
15:27 70.88 70.92 70.88 70.92 4.0K
15:28 70.90 70.90 70.86 70.86 1.8K
15:29 70.86 70.86 70.84 70.84 0.9K
15:30 70.86 70.86 70.85 70.85 2.0K
15:31 70.81 70.82 70.81 70.82 1.0K
15:32 70.79 70.82 70.77 70.81 5.7K
15:33 70.81 70.81 70.81 70.81 0.5K
15:34 70.80 70.83 70.80 70.83 3.6K
15:35 70.83 70.87 70.83 70.87 2.7K
15:36 70.83 70.83 70.82 70.83 1.1K
15:37 70.80 70.82 70.80 70.82 1.2K
15:38 70.82 70.83 70.81 70.83 1.8K
15:39 70.84 70.85 70.83 70.85 2.9K
15:40 70.85 70.85 70.85 70.85 6.5K
15:41 70.88 70.88 70.86 70.88 5.1K
15:42 70.86 70.86 70.84 70.83 1.5K
15:43 70.82 70.84 70.78 70.78 5.2K
15:44 70.78 70.78 70.76 70.78 3.9K
15:45 70.79 70.88 70.79 70.88 5.7K
15:46 70.88 70.89 70.88 70.88 4.6K
15:47 70.88 70.90 70.87 70.90 4.0K
15:48 70.90 70.91 70.90 70.91 2.3K
15:49 70.91 70.91 70.87 70.87 4.0K
15:50 70.86 70.88 70.85 70.88 20.9K
15:51 70.91 70.92 70.91 70.91 8.2K
15:52 70.91 70.93 70.89 70.92 7.8K
15:53 70.88 70.89 70.84 70.84 14.9K
15:54 70.81 70.92 70.81 70.88 8.6K
15:55 70.88 70.92 70.88 70.92 7.6K
15:56 70.93 70.94 70.92 70.94 8.9K
15:57 70.94 70.94 70.89 70.91 16.8K
15:58 70.90 70.90 70.88 70.88 17.8K
15:59 70.86 70.94 70.86 70.94 151.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし